Morpher Historical Data

MPH Page 29
Download
Date Close Price change Market cap Trading volume
Jan 4, 2022 $ 0.0262
+0.80%
$ 38.48 million $ 18,324
Jan 3, 2022 $ 0.026
-3.52%
$ 38.02 million $ 28,325
Jan 2, 2022 $ 0.0269
-7.45%
$ 39.43 million $ 36,705
Jan 1, 2022 $ 0.0292
-11.65%
$ 42.4 million $ 157,037
Dec 31, 2021 $ 0.0324
+44.23%
$ 47.87 million $ 462,620
Dec 30, 2021 $ 0.0224
-1.63%
$ 33.59 million $ 18,051
Dec 29, 2021 $ 0.0228
-2.56%
$ 34.4 million $ 8,237
Dec 28, 2021 $ 0.0234
-7.12%
$ 35.11 million $ 11,849
Dec 27, 2021 $ 0.0251
+3.40%
$ 37.72 million $ 76,459
Dec 26, 2021 $ 0.0243
-0.35%
$ 36.72 million $ 9,575
Dec 25, 2021 $ 0.0244
+1.50%
$ 36.21 million $ 2,558
Dec 24, 2021 $ 0.0241
-1.96%
$ 35.81 million $ 803
Dec 23, 2021 $ 0.0246
+4.67%
$ 36.07 million $ 11,606
Dec 22, 2021 $ 0.0235
-1.20%
$ 34.35 million $ 39,873
Dec 21, 2021 $ 0.0239
+4.98%
$ 35.39 million $ 33,360
Dec 20, 2021 $ 0.0227
+2.80%
$ 33.05 million $ 54,916
Dec 19, 2021 $ 0.0221
-2.59%
$ 32.56 million $ 33,878
Dec 18, 2021 $ 0.0227
+1.79%
$ 32.99 million $ 25,683
Dec 17, 2021 $ 0.0224
+2.38%
$ 32.51 million $ 50,696
Dec 16, 2021 $ 0.0219
+5.07%
$ 32.37 million $ 27,522
Dec 15, 2021 $ 0.0208
+6.27%
$ 30.78 million $ 68,777
Dec 14, 2021 $ 0.0195
-0.92%
$ 28.77 million $ 61,208
Dec 13, 2021 $ 0.0197
+4.35%
$ 29.04 million $ 63,053
Dec 12, 2021 $ 0.0189
-1.82%
$ 28.15 million $ 50,410
Dec 11, 2021 $ 0.0192
-0.30%
$ 29.18 million $ 45,145
Dec 10, 2021 $ 0.0193
-9.95%
$ 29.25 million $ 131,686
Dec 9, 2021 $ 0.0215
-2.19%
$ 32.29 million $ 42,013
Dec 8, 2021 $ 0.022
+0.58%
$ 32.98 million $ 34,146
Dec 7, 2021 $ 0.0221
-1.19%
$ 33.16 million $ 42,293
Dec 6, 2021 $ 0.0219
+12.89%
$ 33.21 million $ 65,063
Dec 5, 2021 $ 0.0194
-6.36%
$ 30.15 million $ 38,024
Dec 4, 2021 $ 0.0207
-16.80%
$ 32.21 million $ 182,104
Dec 3, 2021 $ 0.0249
-13.03%
$ 38.82 million $ 45,883
Dec 2, 2021 $ 0.0286
-5.37%
$ 44.61 million $ 54,603
Dec 1, 2021 $ 0.0302
-1.10%
$ 46.83 million $ 64,464
Nov 30, 2021 $ 0.0307
+4.39%
$ 46.48 million $ 72,774
Nov 29, 2021 $ 0.0294
+2.02%
$ 44.93 million $ 40,194
Nov 28, 2021 $ 0.0287
+5.07%
$ 45.09 million $ 53,567
Nov 27, 2021 $ 0.0274
+2.79%
$ 42.72 million $ 50,524
Nov 26, 2021 $ 0.0266
-7.32%
$ 41.51 million $ 114,105
Nov 25, 2021 $ 0.0287
+1.74%
$ 44.84 million $ 74,973
Nov 24, 2021 $ 0.0282
-0.28%
$ 44.1 million $ 51,927
Nov 23, 2021 $ 0.0283
+4.82%
$ 44.91 million $ 49,436
Nov 22, 2021 $ 0.027
-8.08%
$ 42.66 million $ 52,586
Nov 21, 2021 $ 0.0294
-5.14%
$ 45.29 million $ 41,173
Nov 20, 2021 $ 0.031
+0.27%
$ 49.17 million $ 48,874
Nov 19, 2021 $ 0.0309
+5.14%
$ 48.4 million $ 35,566
Nov 18, 2021 $ 0.0294
-3.93%
$ 46.71 million $ 75,688
Nov 17, 2021 $ 0.0306
-0.10%
$ 50.1 million $ 132,568
Nov 16, 2021 $ 0.0306
-4.02%
$ 49.86 million $ 104,293